Runway Growth Finance Corp. (RWAY)
NASDAQ: RWAY · Real-Time Price · USD
6.89
+0.04 (0.58%)
At close: May 4, 2026, 4:00 PM EDT
6.94
+0.05 (0.73%)
After-hours: May 4, 2026, 6:10 PM EDT
Runway Growth Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 6.82 | 6.96 | 6.82 | 6.89 | 6.89 | 0.58% | 346,154 |
| May 1, 2026 | 6.71 | 6.93 | 6.69 | 6.85 | 6.85 | 1.78% | 433,448 |
| Apr 30, 2026 | 6.50 | 6.74 | 6.50 | 6.73 | 6.73 | 3.54% | 409,270 |
| Apr 29, 2026 | 6.51 | 6.60 | 6.43 | 6.50 | 6.50 | -1.52% | 405,090 |
| Apr 28, 2026 | 6.42 | 6.62 | 6.39 | 6.60 | 6.60 | 3.29% | 610,678 |
| Apr 27, 2026 | 6.42 | 6.51 | 6.39 | 6.39 | 6.39 | -0.47% | 616,392 |
| Apr 24, 2026 | 6.43 | 6.51 | 6.40 | 6.42 | 6.42 | - | 526,455 |
| Apr 23, 2026 | 6.70 | 6.75 | 6.36 | 6.42 | 6.42 | -3.75% | 667,172 |
| Apr 22, 2026 | 6.60 | 6.79 | 6.60 | 6.67 | 6.67 | 1.21% | 506,252 |
| Apr 21, 2026 | 6.74 | 6.81 | 6.59 | 6.59 | 6.59 | -2.08% | 790,660 |
| Apr 20, 2026 | 6.71 | 6.84 | 6.71 | 6.73 | 6.73 | -0.59% | 515,190 |
| Apr 17, 2026 | 6.72 | 6.87 | 6.72 | 6.77 | 6.77 | 1.20% | 573,582 |
| Apr 16, 2026 | 6.81 | 6.86 | 6.69 | 6.69 | 6.69 | -1.62% | 646,709 |
| Apr 15, 2026 | 6.54 | 6.85 | 6.51 | 6.80 | 6.80 | 4.78% | 1,115,275 |
| Apr 14, 2026 | 6.55 | 6.69 | 6.37 | 6.49 | 6.49 | -0.92% | 2,940,784 |
| Apr 13, 2026 | 6.56 | 6.58 | 6.43 | 6.55 | 6.55 | -0.61% | 783,585 |
| Apr 10, 2026 | 6.60 | 6.72 | 6.53 | 6.59 | 6.59 | - | 620,040 |
| Apr 9, 2026 | 6.62 | 6.68 | 6.55 | 6.59 | 6.59 | -0.15% | 937,310 |
| Apr 8, 2026 | 6.94 | 6.98 | 6.55 | 6.60 | 6.60 | -1.79% | 830,848 |
| Apr 7, 2026 | 6.89 | 6.97 | 6.70 | 6.72 | 6.72 | -2.75% | 467,921 |
| Apr 6, 2026 | 6.87 | 7.07 | 6.87 | 6.91 | 6.91 | 0.29% | 606,178 |
| Apr 2, 2026 | 6.71 | 6.94 | 6.68 | 6.89 | 6.89 | 1.32% | 382,259 |
| Apr 1, 2026 | 6.91 | 6.93 | 6.74 | 6.80 | 6.80 | -1.02% | 416,433 |
| Mar 31, 2026 | 6.89 | 6.98 | 6.72 | 6.87 | 6.87 | 0.73% | 524,227 |
| Mar 30, 2026 | 6.64 | 6.91 | 6.64 | 6.82 | 6.82 | 3.33% | 755,680 |
| Mar 27, 2026 | 6.81 | 6.86 | 6.58 | 6.60 | 6.60 | -3.08% | 552,174 |
| Mar 26, 2026 | 7.00 | 7.06 | 6.80 | 6.81 | 6.81 | -2.99% | 501,667 |
| Mar 25, 2026 | 7.13 | 7.24 | 6.97 | 7.02 | 7.02 | -0.57% | 685,836 |
| Mar 24, 2026 | 7.06 | 7.14 | 6.99 | 7.06 | 7.06 | -0.98% | 583,910 |
| Mar 23, 2026 | 6.95 | 7.18 | 6.91 | 7.13 | 7.13 | 4.24% | 517,163 |
| Mar 20, 2026 | 7.02 | 7.08 | 6.84 | 6.84 | 6.84 | -2.70% | 445,593 |
| Mar 19, 2026 | 7.02 | 7.11 | 7.00 | 7.03 | 7.03 | -0.14% | 445,776 |
| Mar 18, 2026 | 7.00 | 7.10 | 6.98 | 7.04 | 7.04 | 0.14% | 472,509 |
| Mar 17, 2026 | 6.75 | 7.12 | 6.75 | 7.03 | 7.03 | 4.30% | 407,570 |
| Mar 16, 2026 | 6.69 | 6.86 | 6.61 | 6.74 | 6.74 | 1.66% | 875,972 |
| Mar 13, 2026 | 7.02 | 7.06 | 6.63 | 6.63 | 6.63 | -7.40% | 1,061,546 |
| Mar 12, 2026 | 7.27 | 7.31 | 7.16 | 7.16 | 7.16 | -2.32% | 470,544 |
| Mar 11, 2026 | 7.37 | 7.42 | 7.24 | 7.33 | 7.33 | -0.81% | 528,054 |
| Mar 10, 2026 | 7.53 | 7.56 | 7.36 | 7.39 | 7.39 | -6.22% | 677,634 |
| Mar 9, 2026 | 7.80 | 7.91 | 7.69 | 7.88 | 7.55 | - | 521,769 |
| Mar 6, 2026 | 7.95 | 7.99 | 7.81 | 7.88 | 7.55 | -1.13% | 374,057 |
| Mar 5, 2026 | 8.08 | 8.18 | 7.97 | 7.97 | 7.64 | -1.36% | 431,555 |
| Mar 4, 2026 | 8.02 | 8.15 | 7.89 | 8.08 | 7.74 | 1.38% | 457,331 |
| Mar 3, 2026 | 7.86 | 8.06 | 7.80 | 7.97 | 7.64 | 0.89% | 474,674 |
| Mar 2, 2026 | 7.72 | 7.97 | 7.61 | 7.90 | 7.57 | 1.94% | 590,281 |
| Feb 27, 2026 | 8.20 | 8.21 | 7.74 | 7.75 | 7.43 | -5.49% | 676,490 |
| Feb 26, 2026 | 8.11 | 8.22 | 8.02 | 8.20 | 7.86 | 0.99% | 492,952 |
| Feb 25, 2026 | 8.10 | 8.19 | 7.99 | 8.12 | 7.78 | 0.25% | 463,152 |
| Feb 24, 2026 | 8.06 | 8.27 | 8.03 | 8.10 | 7.76 | 0.75% | 406,999 |
| Feb 23, 2026 | 8.23 | 8.30 | 8.03 | 8.04 | 7.70 | -2.55% | 353,740 |